RAK.NZ - Rakon Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20170.210.210.200.200.2031,071
Oct 18, 20170.220.220.210.210.21101,060
Oct 17, 20170.220.220.220.220.2221,920
Oct 16, 20170.230.230.220.220.22916,657
Oct 13, 20170.250.250.220.220.22668,540
Oct 12, 20170.220.250.220.250.25369,582
Oct 11, 20170.220.220.220.220.22164,984
Oct 10, 20170.220.220.220.220.2213,811
Oct 09, 20170.220.220.220.220.2212,000
Oct 06, 20170.220.220.210.210.2149,957
Oct 05, 20170.220.220.220.220.2264,169
Oct 04, 20170.220.220.220.220.225,360
Oct 03, 20170.220.220.220.220.2235,100
Oct 02, 20170.220.220.220.220.2298,021
Sep 29, 20170.220.220.220.220.222,125
Sep 28, 20170.220.220.220.220.2289,676
Sep 27, 20170.220.220.220.220.2240,390
Sep 26, 20170.220.220.220.220.22142,000
Sep 25, 20170.220.220.220.220.228,034
Sep 22, 20170.220.220.220.220.22-
Sep 21, 20170.220.220.220.220.2296,420
Sep 20, 20170.220.220.220.220.2292,600
Sep 19, 20170.220.220.220.220.22123,234
Sep 18, 20170.220.220.220.220.22102,155
Sep 15, 20170.210.210.210.210.212,000
Sep 14, 20170.220.220.220.220.225,345
Sep 13, 20170.220.220.220.220.22188,822
Sep 12, 20170.220.220.220.220.226,734
Sep 11, 20170.220.220.220.220.22-
Sep 08, 20170.220.220.220.220.2218,480
Sep 07, 20170.220.220.220.220.2248,278
Sep 06, 20170.230.230.220.220.224,155
Sep 05, 20170.220.220.220.220.2215,000
Sep 04, 20170.220.220.220.220.226,734
Sep 01, 20170.220.240.220.240.24311,100
Aug 31, 20170.220.220.220.220.222,771,701
Aug 30, 20170.220.220.220.220.22-
Aug 29, 20170.220.220.220.220.2255,261
Aug 28, 20170.220.220.220.220.2277,634
Aug 25, 20170.220.220.220.220.2213,000
Aug 24, 20170.220.220.220.220.2210,331
Aug 23, 20170.220.220.220.220.2258,069
Aug 22, 20170.220.220.220.220.22122,500
Aug 21, 20170.220.220.220.220.22225,650
Aug 18, 20170.220.220.210.220.22266,630
Aug 17, 20170.230.230.220.220.22691,371
Aug 16, 20170.220.230.220.230.23597,927
Aug 15, 20170.230.230.220.220.22139,933
Aug 14, 20170.170.250.170.250.25746,037
Aug 11, 20170.170.170.170.170.171,484
Aug 10, 20170.170.170.170.170.1720,000
Aug 09, 20170.170.170.170.170.173,974
Aug 08, 20170.170.170.170.170.177,430
Aug 07, 20170.170.170.170.170.1743,642
Aug 04, 20170.170.170.170.170.171,000
Aug 03, 20170.170.180.170.180.1828,000
Aug 02, 20170.170.170.170.170.1780,178
Aug 01, 20170.170.170.170.170.17-
Jul 31, 20170.170.170.170.170.1711,290
Jul 28, 20170.170.170.170.170.173,500
Jul 27, 20170.170.170.170.170.1718,150
Jul 26, 20170.170.170.170.170.1757,027
Jul 25, 20170.170.170.170.170.17-
Jul 24, 20170.180.180.170.170.1721,500
Jul 21, 20170.170.170.170.170.1719,940
Jul 20, 20170.170.170.170.170.1713,234
Jul 19, 20170.170.170.170.170.1720,000
Jul 18, 20170.170.170.170.170.1749,000
Jul 17, 20170.170.170.170.170.1714,500
Jul 14, 20170.170.170.170.170.1717,374
Jul 13, 20170.170.170.170.170.1720,000
Jul 12, 20170.170.180.170.180.1834,000
Jul 11, 20170.180.180.180.180.18150,816
Jul 10, 20170.180.180.180.180.1843,734
Jul 07, 20170.180.180.180.180.1835,160
Jul 06, 20170.180.180.180.180.181,067
Jul 05, 20170.180.180.180.180.1830,000
Jul 04, 20170.180.190.180.180.1849,148
Jul 03, 20170.180.180.180.180.1812,499
Jun 30, 20170.180.180.180.180.18-
Jun 29, 20170.180.180.180.180.1857,500
Jun 28, 20170.180.180.180.180.1816,816
Jun 27, 20170.180.180.180.180.1816,816
Jun 26, 20170.180.180.180.180.18-
Jun 23, 20170.190.190.180.180.1841,880
Jun 22, 20170.190.190.190.190.1926,314
Jun 21, 20170.190.190.190.190.1934,520
Jun 20, 20170.190.190.190.190.1927,278
Jun 19, 20170.190.190.190.190.1910,000
Jun 16, 20170.190.190.190.190.19-
Jun 15, 20170.190.190.190.190.1924,700
Jun 14, 20170.190.190.190.190.195,234
Jun 13, 20170.190.190.190.190.1986,940
Jun 12, 20170.190.190.190.190.191,684
Jun 09, 20170.190.190.190.190.197,234
Jun 08, 20170.190.190.190.190.195,000
Jun 07, 20170.190.190.190.190.1912,019
Jun 06, 20170.190.190.190.190.1961,677
Jun 02, 20170.190.190.190.190.1937,470
Jun 01, 20170.190.190.190.190.192,604
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...